Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (USD)
BetaShares Capital Limited (USD) Historical

USD BetaShares Capital Limited

15.17

0.11 (0.73%)

Jun 28 2024 - Closed

Delayed by 20 minutes

USD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	15.06	0.03	0.20%	15.08	15.08	15.06	7,579
Jun 26 2024	15.03	-0.03	-0.20%	15.11	15.11	15.02	88,507
Jun 25 2024	15.06	-0.05	-0.33%	15.10	15.10	15.05	6,948
Jun 24 2024	15.11	0.06	0.40%	15.12	15.14	15.11	19,578
Jun 21 2024	15.05	0.01	0.07%	15.08	15.08	15.04	28
Jun 20 2024	15.04	-0.02	-0.13%	15.03	15.05	15.02	5,521
Jun 19 2024	15.06	-0.09	-0.59%	15.07	15.07	15.05	295
Jun 18 2024	15.15	-0.03	-0.20%	15.17	15.19	15.15	3,254
Jun 17 2024	15.18	0.06	0.40%	15.17	15.18	15.17	14,429
Jun 14 2024	15.12	0.03	0.20%	15.11	15.13	15.11	833
Jun 13 2024	15.09	-0.06	-0.40%	15.065	15.09	15.06	1,824
Jun 12 2024	15.15	-0.02	-0.13%	15.15	15.17	15.13	1,452
Jun 11 2024	15.17	0.14	0.93%	15.18	15.19	15.17	5,228
Jun 07 2024	15.03	-0.02	-0.13%	15.00	15.03	15.00	507
Jun 06 2024	15.05	0.00	0.00%	15.03	15.05	14.98	5,377
Jun 05 2024	15.05	0.05	0.33%	15.06	15.07	15.03	7,392
Jun 04 2024	15.00	-0.07	-0.46%	14.96	15.00	14.96	8,277
Jun 03 2024	15.07	-0.02	-0.13%	15.05	15.08	15.01	2,649
May 31 2024	15.09	-0.08	-0.53%	15.11	15.11	15.07	5,085
May 30 2024	15.17	0.12	0.80%	15.11	15.17	15.11	12,045
May 29 2024	15.05	0.03	0.20%	15.02	15.05	15.02	13,512
May 28 2024	15.02	-0.06	-0.40%	15.02	15.03	14.99	13,907
May 27 2024	15.08	-0.08	-0.53%	15.09	15.09	15.08	43
May 24 2024	15.16	0.08	0.53%	15.14	15.17	15.14	5,703
May 23 2024	15.08	0.09	0.60%	15.10	15.12	15.07	51,265
May 22 2024	14.99	-0.03	-0.20%	14.98	15.00	14.96	921
May 21 2024	15.02	0.13	0.87%	14.97	15.03	14.97	17,744
May 20 2024	14.89	-0.09	-0.60%	14.92	14.92	14.88	47,788
May 17 2024	14.98	0.02	0.13%	14.97	15.00	14.97	2,174
May 16 2024	14.96	-0.09	-0.60%	14.89	14.96	14.89	49,552
May 15 2024	15.05	-0.06	-0.40%	15.06	15.06	15.02	11,020
May 14 2024	15.11	-0.04	-0.26%	15.12	15.13	15.11	5,106
May 13 2024	15.15	0.04	0.26%	15.13	15.16	15.13	6,834
May 10 2024	15.11	-0.05	-0.33%	15.09	15.12	15.085	8,175
May 09 2024	15.16	-0.02	-0.13%	15.18	15.18	15.16	5,863
May 08 2024	15.18	0.07	0.46%	15.17	15.19	15.17	3,318
May 07 2024	15.11	0.02	0.13%	15.03	15.11	15.03	12,132
May 06 2024	15.09	-0.09	-0.59%	15.10	15.10	15.07	5,815
May 03 2024	15.18	-0.06	-0.39%	15.15	15.18	15.15	2,406
May 02 2024	15.24	-0.16	-1.04%	15.28	15.28	15.24	7,656
May 01 2024	15.40	0.15	0.98%	15.45	15.45	15.40	6,564
Apr 30 2024	15.25	0.09	0.59%	15.27	15.27	15.25	1,201
Apr 29 2024	15.16	-0.07	-0.46%	15.23	15.24	15.14	30,606
Apr 26 2024	15.23	-0.04	-0.26%	15.28	15.28	15.23	13,038
Apr 24 2024	15.27	-0.16	-1.04%	15.39	15.39	15.25	87,052
Apr 23 2024	15.43	-0.05	-0.32%	15.44	15.44	15.40	9,895
Apr 22 2024	15.48	-0.07	-0.45%	15.50	15.50	15.44	14,109
Apr 19 2024	15.55	0.09	0.58%	15.53	15.66	15.53	46,996
Apr 18 2024	15.46	-0.05	-0.32%	15.46	15.47	15.42	183,886
Apr 17 2024	15.51	0.01	0.06%	15.52	15.52	15.49	11,491
Apr 16 2024	15.50	0.17	1.11%	15.46	15.53	15.46	32,844
Apr 15 2024	15.33	0.12	0.79%	15.34	15.37	15.32	13,981
Apr 12 2024	15.21	-0.02	-0.13%	15.22	15.22	15.20	4,806
Apr 11 2024	15.23	0.24	1.60%	15.26	15.30	15.21	6,801
Apr 10 2024	14.99	-0.05	-0.33%	15.03	15.03	14.99	6,706
Apr 09 2024	15.04	-0.08	-0.53%	15.03	15.04	15.03	268
Apr 08 2024	15.12	0.00	0.00%	15.12	15.12	15.12	0
Apr 05 2024	15.12	0.05	0.33%	15.09	15.14	15.09	12,199
Apr 04 2024	15.07	-0.17	-1.12%	15.13	15.13	15.07	6,604
Apr 03 2024	15.24	-0.06	-0.39%	15.25	15.26	15.22	6,284
Apr 02 2024	15.30	0.12	0.79%	15.29	15.32	15.27	4,582
Mar 28 2024	15.18	-0.02	-0.13%	15.22	15.23	15.18	2,972

BetaShares Capital

Source Powershares Prefe...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions